Bharat Forge Limited (BHARATFORG.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:34AM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1,261.90 | 1,261.90 | 1,238.85 | 1,247.70 | 1,247.70 | 631,893 |
| 03 May 2024 | 1,274.90 | 1,280.95 | 1,242.20 | 1,252.20 | 1,252.20 | 683,589 |
| 02 May 2024 | 1,271.50 | 1,285.00 | 1,262.80 | 1,274.25 | 1,274.25 | 492,405 |
| 30 Apr 2024 | 1,291.00 | 1,301.00 | 1,266.60 | 1,271.20 | 1,271.20 | 621,752 |
| 29 Apr 2024 | 1,312.25 | 1,316.90 | 1,273.55 | 1,282.00 | 1,282.00 | 1,178,300 |
| 26 Apr 2024 | 1,318.00 | 1,326.00 | 1,306.35 | 1,309.90 | 1,309.90 | 1,068,859 |
| 25 Apr 2024 | 1,240.75 | 1,325.90 | 1,237.20 | 1,311.85 | 1,311.85 | 6,402,642 |
| 24 Apr 2024 | 1,220.00 | 1,231.00 | 1,209.05 | 1,222.00 | 1,222.00 | 1,274,760 |
| 23 Apr 2024 | 1,212.00 | 1,212.00 | 1,194.75 | 1,206.55 | 1,206.55 | 475,098 |
| 22 Apr 2024 | 1,205.85 | 1,215.00 | 1,197.15 | 1,204.50 | 1,204.50 | 757,775 |
| 19 Apr 2024 | 1,180.00 | 1,196.30 | 1,158.10 | 1,193.10 | 1,193.10 | 780,402 |
| 18 Apr 2024 | 1,187.70 | 1,196.80 | 1,174.40 | 1,186.20 | 1,186.20 | 1,051,256 |
| 16 Apr 2024 | 1,165.00 | 1,189.60 | 1,162.50 | 1,180.65 | 1,180.65 | 1,425,666 |
| 15 Apr 2024 | 1,155.00 | 1,176.50 | 1,155.00 | 1,170.30 | 1,170.30 | 1,166,614 |
| 12 Apr 2024 | 1,177.30 | 1,187.00 | 1,163.00 | 1,169.05 | 1,169.05 | 970,493 |
| 10 Apr 2024 | 1,153.90 | 1,183.55 | 1,150.00 | 1,177.40 | 1,177.40 | 1,060,445 |
| 09 Apr 2024 | 1,183.25 | 1,183.45 | 1,140.05 | 1,148.70 | 1,148.70 | 1,115,923 |
| 08 Apr 2024 | 1,152.95 | 1,180.00 | 1,136.00 | 1,173.90 | 1,173.90 | 2,521,920 |
| 05 Apr 2024 | 1,149.95 | 1,154.90 | 1,136.00 | 1,145.65 | 1,145.65 | 838,396 |
| 04 Apr 2024 | 1,152.50 | 1,172.50 | 1,139.25 | 1,151.35 | 1,151.35 | 2,867,983 |
| 03 Apr 2024 | 1,125.00 | 1,144.10 | 1,105.30 | 1,141.75 | 1,141.75 | 1,586,014 |
| 02 Apr 2024 | 1,159.90 | 1,159.90 | 1,135.15 | 1,155.35 | 1,155.35 | 713,289 |
| 01 Apr 2024 | 1,132.20 | 1,153.40 | 1,121.00 | 1,148.60 | 1,148.60 | 1,247,843 |
| 28 Mar 2024 | 1,114.95 | 1,135.20 | 1,103.50 | 1,129.60 | 1,129.60 | 1,391,471 |
| 27 Mar 2024 | 1,132.40 | 1,143.05 | 1,107.25 | 1,111.20 | 1,111.20 | 1,811,541 |
| 26 Mar 2024 | 1,131.90 | 1,140.95 | 1,127.00 | 1,130.15 | 1,130.15 | 728,614 |
| 22 Mar 2024 | 1,102.00 | 1,133.60 | 1,101.30 | 1,128.95 | 1,128.95 | 1,129,996 |
| 21 Mar 2024 | 1,097.80 | 1,122.00 | 1,094.00 | 1,102.00 | 1,102.00 | 2,400,850 |
| 20 Mar 2024 | 1,110.00 | 1,118.60 | 1,088.00 | 1,092.70 | 1,092.70 | 1,044,847 |
| 19 Mar 2024 | 1,111.75 | 1,133.00 | 1,093.60 | 1,112.70 | 1,112.70 | 830,859 |
| 18 Mar 2024 | 1,119.00 | 1,121.00 | 1,090.30 | 1,114.40 | 1,114.40 | 1,199,978 |
| 15 Mar 2024 | 1,117.95 | 1,130.65 | 1,099.10 | 1,119.50 | 1,119.50 | 1,004,065 |
| 14 Mar 2024 | 1,111.00 | 1,127.00 | 1,096.70 | 1,113.05 | 1,113.05 | 1,500,630 |
| 13 Mar 2024 | 1,155.85 | 1,164.45 | 1,115.00 | 1,127.00 | 1,127.00 | 1,538,078 |
| 12 Mar 2024 | 1,160.05 | 1,170.90 | 1,139.00 | 1,155.85 | 1,155.85 | 942,567 |
| 11 Mar 2024 | 1,170.05 | 1,190.60 | 1,143.40 | 1,159.85 | 1,159.85 | 2,315,091 |
| 07 Mar 2024 | 1,181.65 | 1,193.60 | 1,170.35 | 1,178.85 | 1,178.85 | 557,070 |
| 06 Mar 2024 | 1,189.00 | 1,190.75 | 1,150.10 | 1,181.75 | 1,181.75 | 674,420 |
| 05 Mar 2024 | 1,190.00 | 1,211.00 | 1,179.95 | 1,185.80 | 1,185.80 | 1,251,169 |
| 04 Mar 2024 | 1,182.00 | 1,193.70 | 1,170.00 | 1,189.15 | 1,189.15 | 1,806,324 |
| 01 Mar 2024 | 1,150.05 | 1,187.90 | 1,150.05 | 1,184.25 | 1,184.25 | 740,159 |
| 29 Feb 2024 | 1,145.00 | 1,158.00 | 1,135.80 | 1,151.00 | 1,151.00 | 1,187,019 |
| 28 Feb 2024 | 1,175.75 | 1,181.55 | 1,141.15 | 1,152.25 | 1,152.25 | 770,303 |
| 27 Feb 2024 | 1,173.90 | 1,195.20 | 1,169.80 | 1,177.95 | 1,177.95 | 1,178,342 |
| 26 Feb 2024 | 1,132.10 | 1,181.85 | 1,119.40 | 1,175.60 | 1,175.60 | 3,694,478 |
| 23 Feb 2024 | 1,133.05 | 1,145.55 | 1,125.00 | 1,132.10 | 1,132.10 | 443,601 |
| 23 Feb 2024 | 2.5 Dividend | |||||
| 22 Feb 2024 | 1,123.40 | 1,135.50 | 1,109.40 | 1,133.05 | 1,130.55 | 508,795 |
| 21 Feb 2024 | 1,125.90 | 1,142.40 | 1,115.70 | 1,123.30 | 1,120.82 | 1,137,612 |
| 20 Feb 2024 | 1,124.90 | 1,125.70 | 1,100.00 | 1,122.55 | 1,120.07 | 1,337,593 |
| 19 Feb 2024 | 1,150.00 | 1,150.00 | 1,117.00 | 1,124.75 | 1,122.27 | 883,522 |
| 16 Feb 2024 | 1,121.85 | 1,136.00 | 1,106.35 | 1,133.85 | 1,131.35 | 1,009,339 |
| 15 Feb 2024 | 1,115.00 | 1,115.40 | 1,094.30 | 1,110.45 | 1,108.00 | 856,004 |
| 14 Feb 2024 | 1,084.55 | 1,120.90 | 1,074.45 | 1,105.10 | 1,102.66 | 2,028,786 |
| 13 Feb 2024 | 1,160.95 | 1,161.00 | 1,063.00 | 1,092.45 | 1,090.04 | 6,017,374 |
| 12 Feb 2024 | 1,324.00 | 1,330.00 | 1,116.95 | 1,130.95 | 1,128.45 | 7,363,983 |
| 09 Feb 2024 | 1,285.00 | 1,321.25 | 1,272.80 | 1,314.05 | 1,311.15 | 1,936,968 |
| 08 Feb 2024 | 1,286.00 | 1,295.35 | 1,268.15 | 1,282.30 | 1,279.47 | 728,305 |
| 07 Feb 2024 | 1,286.65 | 1,296.65 | 1,276.00 | 1,285.25 | 1,282.41 | 654,867 |
| 06 Feb 2024 | 1,284.00 | 1,305.00 | 1,275.25 | 1,285.50 | 1,282.66 | 1,223,155 |
| 05 Feb 2024 | 1,245.60 | 1,274.85 | 1,229.55 | 1,271.60 | 1,268.79 | 1,419,072 |
| 02 Feb 2024 | 1,237.90 | 1,251.95 | 1,231.05 | 1,238.85 | 1,236.12 | 570,679 |
| 01 Feb 2024 | 1,242.00 | 1,245.75 | 1,217.00 | 1,229.55 | 1,226.84 | 346,050 |
| 31 Jan 2024 | 1,210.95 | 1,243.95 | 1,204.00 | 1,235.25 | 1,232.52 | 892,789 |
| 30 Jan 2024 | 1,250.00 | 1,256.05 | 1,205.00 | 1,208.90 | 1,206.23 | 613,893 |
| 29 Jan 2024 | 1,201.10 | 1,250.00 | 1,200.45 | 1,243.65 | 1,240.91 | 1,842,394 |
| 25 Jan 2024 | 1,226.00 | 1,226.00 | 1,192.05 | 1,200.25 | 1,197.60 | 792,922 |
| 24 Jan 2024 | 1,193.45 | 1,225.00 | 1,180.00 | 1,215.80 | 1,213.12 | 495,413 |
| 23 Jan 2024 | 1,223.95 | 1,232.00 | 1,189.05 | 1,193.45 | 1,190.82 | 522,523 |
| 19 Jan 2024 | 1,225.00 | 1,241.40 | 1,221.30 | 1,233.85 | 1,231.13 | 409,600 |
| 18 Jan 2024 | 1,200.00 | 1,237.50 | 1,186.90 | 1,222.85 | 1,220.15 | 1,184,472 |
| 17 Jan 2024 | 1,225.60 | 1,233.45 | 1,203.25 | 1,206.00 | 1,203.34 | 822,748 |
| 16 Jan 2024 | 1,256.60 | 1,259.05 | 1,221.50 | 1,225.65 | 1,222.95 | 568,277 |
| 15 Jan 2024 | 1,260.00 | 1,264.70 | 1,248.15 | 1,257.40 | 1,254.63 | 430,152 |
| 12 Jan 2024 | 1,272.00 | 1,275.00 | 1,234.25 | 1,253.20 | 1,250.43 | 1,262,925 |
| 11 Jan 2024 | 1,285.00 | 1,299.00 | 1,270.30 | 1,274.70 | 1,271.89 | 430,781 |
| 10 Jan 2024 | 1,279.55 | 1,287.00 | 1,255.50 | 1,283.85 | 1,281.02 | 731,879 |
| 09 Jan 2024 | 1,267.00 | 1,290.00 | 1,262.00 | 1,273.95 | 1,271.14 | 1,187,562 |
| 08 Jan 2024 | 1,272.00 | 1,276.35 | 1,248.60 | 1,256.05 | 1,253.28 | 1,003,414 |
| 05 Jan 2024 | 1,268.00 | 1,270.00 | 1,251.00 | 1,267.05 | 1,264.25 | 671,381 |
| 04 Jan 2024 | 1,229.05 | 1,265.10 | 1,219.30 | 1,260.80 | 1,258.02 | 872,939 |
| 03 Jan 2024 | 1,242.00 | 1,244.25 | 1,215.75 | 1,235.95 | 1,233.22 | 565,828 |
| 02 Jan 2024 | 1,255.60 | 1,259.00 | 1,225.55 | 1,241.40 | 1,238.66 | 703,395 |
| 01 Jan 2024 | 1,242.00 | 1,258.00 | 1,233.95 | 1,247.50 | 1,244.75 | 609,955 |
| 29 Dec 2023 | 1,245.00 | 1,247.00 | 1,228.90 | 1,238.35 | 1,235.62 | 603,888 |
| 28 Dec 2023 | 1,223.55 | 1,249.90 | 1,222.80 | 1,245.65 | 1,242.90 | 1,803,621 |
| 27 Dec 2023 | 1,230.00 | 1,238.50 | 1,204.40 | 1,218.60 | 1,215.91 | 878,725 |
| 26 Dec 2023 | 1,205.05 | 1,230.00 | 1,202.05 | 1,226.95 | 1,224.24 | 768,606 |
| 22 Dec 2023 | 1,188.00 | 1,203.90 | 1,183.15 | 1,201.75 | 1,199.10 | 517,014 |
| 21 Dec 2023 | 1,164.95 | 1,187.50 | 1,153.05 | 1,183.95 | 1,181.34 | 717,489 |
| 20 Dec 2023 | 1,227.00 | 1,227.00 | 1,149.55 | 1,176.15 | 1,173.55 | 1,218,390 |
| 19 Dec 2023 | 1,206.80 | 1,230.00 | 1,197.55 | 1,220.90 | 1,218.21 | 751,405 |
| 18 Dec 2023 | 1,197.60 | 1,215.70 | 1,181.00 | 1,206.80 | 1,204.14 | 1,027,677 |
| 15 Dec 2023 | 1,202.65 | 1,205.00 | 1,188.00 | 1,196.70 | 1,194.06 | 486,937 |
| 14 Dec 2023 | 1,198.50 | 1,206.00 | 1,188.25 | 1,201.10 | 1,198.45 | 593,147 |
| 13 Dec 2023 | 1,192.80 | 1,198.75 | 1,174.25 | 1,193.85 | 1,191.22 | 675,591 |
| 12 Dec 2023 | 1,200.00 | 1,210.90 | 1,180.30 | 1,186.80 | 1,184.18 | 874,194 |
| 11 Dec 2023 | 1,181.70 | 1,200.50 | 1,175.05 | 1,193.30 | 1,190.67 | 1,031,436 |
| 08 Dec 2023 | 1,166.45 | 1,180.25 | 1,164.20 | 1,177.15 | 1,174.55 | 756,528 |
| 07 Dec 2023 | 1,172.85 | 1,177.85 | 1,160.75 | 1,164.35 | 1,161.78 | 573,632 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.